Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 32.39 | 33.02 | 32.39 | 32.81 | 2,872,088 | +0.53(+1.63%) |
Oct 28, 2004 | 31.99 | 33.11 | 31.76 | 32.28 | 6,399,717 | -0.94(-2.82%) |
Oct 27, 2004 | 33.34 | 33.41 | 32.62 | 33.22 | 6,551,039 | -0.24(-0.72%) |
Oct 26, 2004 | 32.97 | 33.50 | 31.60 | 33.46 | 6,146,433 | +1.43(+4.46%) |
Oct 25, 2004 | 32.13 | 32.52 | 31.40 | 32.03 | 7,683,713 | +2.00(+6.66%) |
Oct 22, 2004 | 31.18 | 31.18 | 29.98 | 30.03 | 2,651,038 | -0.45(-1.47%) |
Oct 21, 2004 | 29.78 | 30.67 | 28.70 | 30.48 | 4,505,063 | +0.70(+2.34%) |
Oct 20, 2004 | 29.22 | 30.75 | 29.22 | 29.78 | 5,065,804 | +0.40(+1.37%) |
Oct 19, 2004 | 31.32 | 31.41 | 28.89 | 29.38 | 7,008,809 | -1.65(-5.33%) |
Oct 18, 2004 | 30.83 | 31.49 | 30.82 | 31.03 | 3,736,032 | -0.88(-2.77%) |
Oct 15, 2004 | 31.82 | 32.34 | 31.65 | 31.91 | 3,698,313 | +0.10(+0.31%) |
Oct 14, 2004 | 31.84 | 32.07 | 31.48 | 31.82 | 4,580,053 | -0.06(-0.20%) |
Oct 13, 2004 | 33.19 | 33.19 | 31.27 | 31.88 | 7,684,384 | -1.59(-4.75%) |
Oct 12, 2004 | 34.31 | 34.31 | 33.34 | 33.47 | 4,761,146 | -1.14(-3.30%) |
Oct 11, 2004 | 35.15 | 35.58 | 34.51 | 34.61 | 2,719,312 | -0.22(-0.64%) |
Oct 08, 2004 | 35.77 | 37.08 | 34.49 | 34.84 | 4,983,316 | -1.45(-3.99%) |
Oct 07, 2004 | 37.26 | 37.30 | 36.14 | 36.28 | 3,806,544 | -0.97(-2.61%) |
Oct 06, 2004 | 36.27 | 37.39 | 36.01 | 37.26 | 4,388,438 | +1.08(+2.99%) |
Oct 05, 2004 | 36.01 | 36.89 | 35.82 | 36.18 | 4,022,334 | -0.23(-0.64%) |
Oct 04, 2004 | 34.27 | 36.70 | 34.27 | 36.41 | 6,962,137 | +2.14(+6.23%) |
Oct 01, 2004 | 35.20 | 35.41 | 33.46 | 34.27 | 2,655,962 | +0.66(+1.97%) |
Sep 30, 2004 | 32.90 | 33.97 | 32.76 | 33.61 | 6,367,819 | +0.71(+2.17%) |
Sep 29, 2004 | 33.76 | 33.86 | 32.85 | 32.90 | 4,637,022 | -0.83(-2.46%) |
Sep 28, 2004 | 31.90 | 33.73 | 31.90 | 33.73 | 5,534,879 | +1.94(+6.10%) |
Sep 27, 2004 | 31.56 | 31.96 | 31.24 | 31.79 | 2,429,204 | +0.23(+0.74%) |
Sep 24, 2004 | 31.36 | 31.77 | 31.32 | 31.56 | 1,887,826 | +0.28(+0.89%) |
Sep 23, 2004 | 31.89 | 31.97 | 31.03 | 31.28 | 3,321,352 | -0.54(-1.71%) |
Sep 22, 2004 | 32.16 | 32.31 | 31.68 | 31.83 | 3,877,168 | -0.41(-1.27%) |
Sep 21, 2004 | 32.61 | 32.96 | 32.19 | 32.24 | 4,963,841 | -1.53(-4.52%) |
Sep 20, 2004 | 33.89 | 34.46 | 33.70 | 33.76 | 1,823,694 | -0.19(-0.55%) |
Sep 17, 2004 | 34.00 | 34.45 | 33.92 | 33.95 | 2,265,571 | +0.18(+0.53%) |
Sep 16, 2004 | 34.03 | 34.50 | 33.72 | 33.77 | 1,716,582 | -0.25(-0.74%) |
Sep 15, 2004 | 34.24 | 34.65 | 33.96 | 34.02 | 1,797,615 | -0.21(-0.63%) |
Sep 14, 2004 | 34.73 | 34.84 | 34.01 | 34.24 | 2,857,090 | -0.60(-1.72%) |
Sep 13, 2004 | 34.89 | 35.39 | 34.59 | 34.84 | 3,382,687 | +0.28(+0.80%) |
Sep 10, 2004 | 35.69 | 35.69 | 34.31 | 34.56 | 5,003,238 | -1.14(-3.20%) |
Sep 09, 2004 | 34.83 | 35.72 | 34.67 | 35.70 | 6,023,876 | +1.75(+5.16%) |
Sep 08, 2004 | 34.20 | 34.73 | 33.79 | 33.95 | 2,399,096 | -0.46(-1.32%) |
Sep 07, 2004 | 33.96 | 34.75 | 33.78 | 34.41 | 2,467,594 | +0.36(+1.05%) |
Sep 03, 2004 | 34.18 | 34.51 | 33.73 | 34.05 | 1,698,226 | -0.13(-0.37%) |
Sep 02, 2004 | 32.82 | 34.29 | 32.33 | 34.17 | 3,657,461 | +1.48(+4.54%) |
Sep 01, 2004 | 33.02 | 33.27 | 32.43 | 32.69 | 3,084,185 | -0.29(-0.87%) |
Aug 31, 2004 | 32.16 | 33.01 | 32.12 | 32.98 | 2,245,200 | +0.91(+2.84%) |
Aug 30, 2004 | 32.12 | 32.82 | 31.83 | 32.07 | 2,040,155 | -0.38(-1.18%) |
Aug 27, 2004 | 31.74 | 32.83 | 31.58 | 32.45 | 1,795,936 | +0.93(+2.95%) |
Aug 26, 2004 | 32.03 | 32.16 | 31.30 | 31.52 | 2,831,236 | -0.50(-1.56%) |
Aug 25, 2004 | 31.81 | 32.14 | 30.91 | 32.02 | 3,055,084 | +0.21(+0.67%) |
Aug 24, 2004 | 32.50 | 32.75 | 31.57 | 31.81 | 3,241,214 | -0.36(-1.11%) |
Aug 23, 2004 | 33.77 | 34.00 | 32.05 | 32.16 | 3,538,709 | -1.43(-4.26%) |
Aug 20, 2004 | 33.06 | 33.73 | 32.67 | 33.59 | 2,570,005 | +0.54(+1.62%) |
Aug 19, 2004 | 33.08 | 33.54 | 32.63 | 33.06 | 2,380,293 | -0.07(-0.22%) |
Aug 18, 2004 | 32.87 | 33.24 | 32.18 | 33.13 | 3,294,379 | +0.08(+0.24%) |
Aug 17, 2004 | 33.34 | 33.75 | 32.77 | 33.05 | 2,662,342 | -0.20(-0.59%) |
Aug 16, 2004 | 31.90 | 33.32 | 31.85 | 33.25 | 3,117,874 | +1.50(+4.73%) |
Aug 13, 2004 | 31.66 | 32.33 | 31.50 | 31.74 | 2,114,473 | +0.27(+0.85%) |
Aug 12, 2004 | 32.56 | 32.56 | 31.32 | 31.48 | 1,928,455 | -1.25(-3.82%) |
Aug 11, 2004 | 32.92 | 32.92 | 31.70 | 32.73 | 3,202,041 | -0.20(-0.60%) |
Aug 10, 2004 | 31.65 | 32.99 | 31.57 | 32.92 | 3,507,594 | +1.69(+5.41%) |
Aug 09, 2004 | 30.65 | 31.76 | 30.60 | 31.24 | 2,345,485 | +0.77(+2.52%) |
Aug 06, 2004 | 31.82 | 31.99 | 29.93 | 30.47 | 4,751,297 | -1.67(-5.20%) |
Aug 05, 2004 | 33.48 | 33.91 | 32.08 | 32.14 | 2,724,684 | -1.38(-4.13%) |
Aug 04, 2004 | 33.10 | 33.71 | 32.75 | 33.52 | 2,155,885 | +0.20(+0.59%) |
Aug 03, 2004 | 33.92 | 33.99 | 33.27 | 33.33 | 1,978,485 | -0.73(-2.15%) |